11.08
+0.15(+1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 10.91 | 11.08 | 11.08 | 11.28 | 10.91 | 11.97M |
| December 25, 2025 | 10.87 | 10.93 | 10.93 | 10.96 | 10.73 | 7.43M |
| December 24, 2025 | 10.78 | 10.95 | 10.95 | 10.98 | 10.76 | 7.23M |
| December 23, 2025 | 10.84 | 10.78 | 10.78 | 11.01 | 10.71 | 9.56M |
| December 22, 2025 | 10.83 | 10.84 | 10.84 | 10.98 | 10.76 | 7.26M |
| December 19, 2025 | 10.75 | 10.78 | 10.78 | 10.88 | 10.72 | 9.7M |
| December 18, 2025 | 10.7 | 10.73 | 10.73 | 10.86 | 10.62 | 4.68M |
| December 17, 2025 | 10.57 | 10.77 | 10.77 | 10.77 | 10.36 | 6.33M |
| December 16, 2025 | 10.7 | 10.49 | 10.49 | 10.7 | 10.4 | 5.73M |
| December 15, 2025 | 10.74 | 10.72 | 10.72 | 10.94 | 10.68 | 5.48M |
| December 12, 2025 | 10.86 | 10.88 | 10.88 | 11.15 | 10.79 | 9.34M |
| December 11, 2025 | 11.21 | 10.79 | 10.79 | 11.27 | 10.78 | 11.6M |
| December 10, 2025 | 10.89 | 11.21 | 11.21 | 11.7 | 10.79 | 24.59M |
| December 09, 2025 | 10.86 | 10.89 | 10.89 | 11.01 | 10.81 | 6.39M |
| December 08, 2025 | 11.14 | 10.98 | 10.98 | 11.18 | 10.92 | 7.46M |
| December 05, 2025 | 10.6 | 11.08 | 11.08 | 11.35 | 10.6 | 17.94M |
| December 04, 2025 | 10.76 | 10.67 | 10.67 | 10.84 | 10.56 | 4.93M |
| December 03, 2025 | 10.61 | 10.72 | 10.72 | 10.8 | 10.53 | 5.3M |
| December 02, 2025 | 10.69 | 10.64 | 10.64 | 10.75 | 10.53 | 6.09M |
| December 01, 2025 | 10.67 | 10.75 | 10.75 | 11.14 | 10.67 | 11.47M |
| November 28, 2025 | 10.4 | 10.65 | 10.65 | 10.73 | 10.31 | 9.41M |
| November 27, 2025 | 10.07 | 10.4 | 10.4 | 10.5 | 10.07 | 8.78M |
| November 26, 2025 | 10.3 | 10.11 | 10.11 | 10.35 | 10.07 | 5.69M |
| November 25, 2025 | 10.13 | 10.23 | 10.23 | 10.34 | 10.07 | 7.68M |
| November 24, 2025 | 10.02 | 10.08 | 10.08 | 10.1 | 9.88 | 8.76M |
| November 21, 2025 | 10.6 | 9.91 | 9.91 | 10.61 | 9.88 | 17.54M |
| November 20, 2025 | 10.8 | 10.72 | 10.72 | 10.98 | 10.63 | 8.4M |
| November 19, 2025 | 11.26 | 10.8 | 10.8 | 11.44 | 10.71 | 13.74M |
| November 18, 2025 | 11.7 | 11.26 | 11.26 | 11.76 | 11.1 | 14.2M |
| November 17, 2025 | 11.97 | 11.75 | 11.75 | 12.04 | 11.58 | 13.42M |
| November 14, 2025 | 12.16 | 12.09 | 12.09 | 12.35 | 12.05 | 9.39M |
| November 13, 2025 | 11.95 | 12.31 | 12.31 | 12.32 | 11.9 | 18.39M |
| November 12, 2025 | 12.04 | 11.82 | 11.82 | 12.19 | 11.64 | 14.84M |
| November 11, 2025 | 12 | 12.11 | 12.11 | 12.31 | 11.78 | 13.48M |
| November 10, 2025 | 12.27 | 12.14 | 12.14 | 12.42 | 12.1 | 12.39M |
| November 07, 2025 | 12.35 | 12.26 | 12.26 | 12.43 | 12.15 | 10.98M |
| November 06, 2025 | 12.28 | 12.43 | 12.43 | 12.51 | 12.23 | 15.64M |
| November 05, 2025 | 11.92 | 12.33 | 12.33 | 12.48 | 11.81 | 15.52M |
| November 04, 2025 | 12.33 | 12.1 | 12.1 | 12.46 | 11.95 | 15.31M |
| November 03, 2025 | 12.03 | 12.36 | 12.36 | 12.61 | 11.68 | 25.14M |
| October 31, 2025 | 11.81 | 12.03 | 12.03 | 12.31 | 11.81 | 22.84M |
| October 30, 2025 | 11.55 | 11.79 | 11.79 | 11.93 | 11.48 | 19.98M |
| October 29, 2025 | 11.63 | 11.67 | 11.67 | 11.72 | 11.31 | 13.06M |
| October 28, 2025 | 11.77 | 11.63 | 11.63 | 11.86 | 11.48 | 16.69M |
| October 27, 2025 | 11.61 | 11.97 | 11.97 | 12.08 | 11.61 | 20.5M |
| October 24, 2025 | 11.45 | 11.54 | 11.54 | 11.58 | 11.4 | 7.81M |
| October 23, 2025 | 11.42 | 11.44 | 11.44 | 11.55 | 11.29 | 8.04M |
| October 22, 2025 | 11.6 | 11.42 | 11.42 | 11.71 | 11.37 | 9.34M |
| October 21, 2025 | 11.5 | 11.69 | 11.69 | 11.84 | 11.45 | 10.19M |
| October 20, 2025 | 11.49 | 11.53 | 11.53 | 11.65 | 11.39 | 9.59M |
| October 17, 2025 | 11.74 | 11.45 | 11.45 | 11.98 | 11.41 | 12.66M |
| October 16, 2025 | 11.75 | 11.6 | 11.6 | 11.85 | 11.5 | 10.27M |
| October 15, 2025 | 11.57 | 11.9 | 11.9 | 11.93 | 11.48 | 14.58M |
| October 14, 2025 | 11.8 | 11.49 | 11.49 | 11.87 | 11.45 | 13.84M |
| October 13, 2025 | 11.04 | 11.64 | 11.64 | 11.65 | 10.94 | 12.5M |
| October 10, 2025 | 11.76 | 11.5 | 11.5 | 11.78 | 11.43 | 12.54M |
| October 09, 2025 | 11.75 | 11.78 | 11.78 | 11.93 | 11.7 | 17.32M |
| September 30, 2025 | 11.46 | 11.56 | 11.56 | 11.65 | 11.37 | 14.1M |
| September 29, 2025 | 11.31 | 11.46 | 11.46 | 11.54 | 11.2 | 16M |
| September 26, 2025 | 10.96 | 11.12 | 11.12 | 11.44 | 10.96 | 14.25M |